UK Markets close in 7 hrs

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.22-0.86 (-0.69%)
At close: 04:00PM EST
122.62 -0.60 (-0.49%)
After hours: 06:19PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121C000950002021-12-01 9:46AM EST2022-01-2115.8022.0024.200.00-200.00%
ALL230120C000950002022-01-05 2:50PM EST2023-01-2029.1228.1029.30+5.82+24.98%421120.42%
ALL240119C000950002021-11-09 2:09PM EST2024-01-1926.0017.1021.700.00-11660.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALL220121P000950002021-12-31 11:05AM EST2022-01-210.050.000.000.00-123350.00%
ALL220218P000950002021-12-22 12:16PM EST2022-02-180.650.000.000.00--6525.00%
ALL220414P000950002022-01-05 3:57PM EST2022-04-140.800.700.80+0.08+11.11%15539.09%
ALL220617P000950002021-12-27 1:34PM EST2022-06-172.101.351.600.00-44735.89%
ALL220715P000950002021-12-22 12:41PM EST2022-07-152.741.401.900.00-11034.78%
ALL230120P000950002022-01-03 3:20PM EST2023-01-204.504.404.800.00-241134.35%
ALL240119P000950002021-12-14 9:33AM EST2024-01-1910.505.409.000.00--533.00%